시장 데이터를 불러오는 중
전체 종목
Infobird Co., Ltd - Ordinary Shares 과거 주가
Infobird Co., Ltd - Ordinary Shares · IFBD · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Infobird Co., Ltd - Ordinary Shares · IFBD · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,115 | ₩1,420 | ₩1,085 | ₩1,301 | +16.71% | 21.7만 |
| 2026.10.08 | ₩1,112 | ₩1,206 | ₩1,072 | ₩1,126 | +1.20% | 7만 |
| 2026.10.07 | ₩1,085 | ₩1,112 | ₩1,067 | ₩1,075 | -0.99% | 2.1만 |
| 2026.10.06 | ₩1,063 | ₩1,211 | ₩1,063 | ₩1,101 | +3.66% | 4.1만 |
| 2026.10.05 | ₩1,124 | ₩1,146 | ₩1,084 | ₩1,128 | +0.36% | 1.8만 |
| 2026.10.02 | ₩1,152 | ₩1,166 | ₩1,072 | ₩1,156 | +0.35% | 6.4만 |
| 2026.10.01 | ₩1,225 | ₩1,335 | ₩1,139 | ₩1,270 | +3.72% | 4.3만 |
| 2026.09.30 | ₩1,407 | ₩1,407 | ₩1,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,221 |
| -13.24% |
| 5.8만 |
| 2026.09.29 | ₩1,635 | ₩1,688 | ₩1,300 | ₩1,327 | -18.85% | 16.5만 |
|---|
| 2026.09.28 | ₩1,635 | ₩1,702 | ₩1,514 | ₩1,702 | +4.10% | 19.2만 |
|---|
| 2026.09.25 | ₩1,742 | ₩2,586 | ₩1,273 | ₩1,796 | +3.08% | 1404.3만 |
|---|
| 2026.09.24 | ₩1,277 | ₩2,774 | ₩1,099 | ₩1,514 | +18.57% | 1157.2만 |
|---|
| 2026.09.23 | ₩1,277 | ₩1,321 | ₩1,233 | ₩1,321 | +3.46% | 4.3천 |
|---|
| 2026.09.22 | ₩1,233 | ₩1,331 | ₩1,193 | ₩1,273 | +3.26% | 4.8천 |
|---|
| 2026.09.21 | ₩1,340 | ₩1,340 | ₩1,233 | ₩1,233 | -8.00% | 900 |
|---|
| 2026.09.18 | ₩1,233 | ₩1,286 | ₩1,233 | ₩1,286 | +4.35% | 2.4천 |
|---|
| 2026.09.17 | ₩1,327 | ₩1,327 | ₩1,327 | ₩1,327 | 0.00% | 2.6천 |
|---|
| 2026.09.16 | ₩1,219 | ₩1,327 | ₩1,219 | ₩1,327 | +8.79% | 1천 |
|---|
| 2026.09.15 | ₩1,206 | ₩1,286 | ₩1,206 | ₩1,286 | +6.67% | 400 |
|---|
| 2026.09.14 | ₩1,219 | ₩1,325 | ₩1,219 | ₩1,325 | +8.68% | 1.3천 |
|---|
| 2026.09.11 | ₩1,327 | ₩1,327 | ₩1,327 | ₩1,327 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩1,324 | ₩1,324 | ₩1,324 | ₩1,324 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩1,286 | ₩1,324 | ₩1,206 | ₩1,324 | +2.92% | 2.2천 |
|---|
| 2026.09.08 | ₩1,219 | ₩1,339 | ₩1,219 | ₩1,339 | +9.78% | 1.6천 |
|---|
| 2026.09.04 | ₩1,181 | ₩1,313 | ₩1,181 | ₩1,278 | +8.29% | 1천 |
|---|
| 2026.09.03 | ₩1,179 | ₩1,340 | ₩1,179 | ₩1,339 | +13.52% | 2.8천 |
|---|
| 2026.09.02 | ₩1,273 | ₩1,273 | ₩1,179 | ₩1,179 | -7.37% | 3.1천 |
|---|
| 2026.09.01 | ₩1,288 | ₩1,340 | ₩1,191 | ₩1,203 | -6.56% | 1.6만 |
|---|
| 2026.08.31 | ₩1,250 | ₩1,286 | ₩1,166 | ₩1,173 | -6.22% | 8.1천 |
|---|
| 2026.08.28 | ₩1,207 | ₩1,273 | ₩1,206 | ₩1,241 | +2.77% | 2.5천 |
|---|
| 2026.08.27 | ₩1,219 | ₩1,219 | ₩1,219 | ₩1,219 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩1,273 | ₩1,307 | ₩1,219 | ₩1,219 | -4.21% | 1.1만 |
|---|
| 2026.08.25 | ₩1,333 | ₩1,340 | ₩1,260 | ₩1,340 | +0.50% | 4.3천 |
|---|
| 2026.08.24 | ₩1,273 | ₩1,367 | ₩1,193 | ₩1,273 | 0.00% | 1.7천 |
|---|
| 2026.08.21 | ₩1,340 | ₩1,380 | ₩1,099 | ₩1,353 | +1.00% | 1.9만 |
|---|
| 2026.08.20 | ₩1,340 | ₩1,407 | ₩1,340 | ₩1,380 | +3.00% | 6.3천 |
|---|
| 2026.08.19 | ₩1,434 | ₩1,434 | ₩1,319 | ₩1,340 | -6.54% | 1.6만 |
|---|
| 2026.08.18 | ₩1,394 | ₩1,461 | ₩1,340 | ₩1,340 | -3.85% | 2.1만 |
|---|
| 2026.08.17 | ₩1,353 | ₩1,474 | ₩1,353 | ₩1,394 | +2.97% | 4.8천 |
|---|
| 2026.08.14 | ₩1,461 | ₩1,461 | ₩1,420 | ₩1,420 | -2.75% | 1천 |
|---|
| 2026.08.13 | ₩1,474 | ₩1,541 | ₩1,474 | ₩1,508 | +2.27% | 1.1만 |
|---|
| 2026.08.12 | ₩1,474 | ₩1,541 | ₩1,434 | ₩1,447 | -1.82% | 4.7천 |
|---|
| 2026.08.11 | ₩1,414 | ₩1,414 | ₩1,414 | ₩1,414 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩1,434 | ₩1,483 | ₩1,407 | ₩1,407 | -1.87% | 3.7천 |
|---|
| 2026.08.07 | ₩1,461 | ₩1,461 | ₩1,447 | ₩1,447 | -0.92% | 600 |
|---|
| 2026.08.06 | ₩1,430 | ₩1,501 | ₩1,414 | ₩1,414 | -1.12% | 5.4천 |
|---|
| 2026.08.05 | ₩1,461 | ₩1,508 | ₩1,353 | ₩1,367 | -6.42% | 2.3만 |
|---|
| 2026.08.04 | ₩1,474 | ₩1,474 | ₩1,340 | ₩1,340 | -9.09% | 8.4천 |
|---|
| 2026.08.03 | ₩1,353 | ₩1,487 | ₩1,353 | ₩1,447 | +6.93% | 5.9천 |
|---|
| 2026.07.31 | ₩1,317 | ₩1,394 | ₩1,317 | ₩1,394 | +5.80% | 1.3천 |
|---|
| 2026.07.30 | ₩1,286 | ₩1,394 | ₩1,286 | ₩1,340 | +4.17% | 1.3만 |
|---|
| 2026.07.29 | ₩1,461 | ₩1,487 | ₩1,447 | ₩1,474 | +0.92% | 6.8천 |
|---|
| 2026.07.28 | ₩1,461 | ₩1,514 | ₩1,461 | ₩1,487 | +1.83% | 4.6천 |
|---|
| 2026.07.27 | ₩1,394 | ₩1,541 | ₩1,348 | ₩1,461 | +4.81% | 1.3만 |
|---|
| 2026.07.24 | ₩1,434 | ₩1,434 | ₩1,434 | ₩1,434 | 0.00% | 600 |
|---|
| 2026.07.23 | ₩1,353 | ₩1,407 | ₩1,353 | ₩1,394 | +2.97% | 4.5천 |
|---|
| 2026.07.22 | ₩1,420 | ₩1,501 | ₩1,420 | ₩1,420 | 0.00% | 2.4천 |
|---|
| 2026.07.21 | ₩1,528 | ₩1,554 | ₩1,407 | ₩1,407 | -7.89% | 5.5천 |
|---|
| 2026.07.20 | ₩1,541 | ₩1,554 | ₩1,541 | ₩1,554 | +0.87% | 1.2천 |
|---|
| 2026.07.17 | ₩1,608 | ₩1,621 | ₩1,474 | ₩1,541 | -4.17% | 1.2만 |
|---|
| 2026.07.16 | ₩1,474 | ₩1,595 | ₩1,474 | ₩1,595 | +8.18% | 2.1천 |
|---|
| 2026.07.15 | ₩1,581 | ₩1,715 | ₩1,528 | ₩1,554 | -1.69% | 2.2만 |
|---|
| 2026.07.14 | ₩1,554 | ₩1,595 | ₩1,487 | ₩1,541 | -0.86% | 3.5천 |
|---|
| 2026.07.13 | ₩1,581 | ₩1,581 | ₩1,487 | ₩1,554 | -1.69% | 2.1천 |
|---|
| 2026.07.10 | ₩1,514 | ₩1,621 | ₩1,514 | ₩1,621 | +7.08% | 5.2천 |
|---|
| 2026.07.09 | ₩1,355 | ₩1,554 | ₩1,353 | ₩1,461 | +7.81% | 6.8만 |
|---|
| 2026.07.08 | ₩1,394 | ₩1,581 | ₩1,394 | ₩1,434 | +2.88% | 1.1만 |
|---|
| 2026.07.07 | ₩1,447 | ₩1,521 | ₩1,407 | ₩1,487 | +2.78% | 4.9천 |
|---|
| 2026.07.06 | ₩1,541 | ₩1,541 | ₩1,462 | ₩1,528 | -0.87% | 7.6천 |
|---|
| 2026.07.02 | ₩1,541 | ₩1,635 | ₩1,447 | ₩1,541 | 0.00% | 1.5만 |
|---|
| 2026.07.01 | ₩1,501 | ₩1,568 | ₩1,359 | ₩1,568 | +4.46% | 1.1만 |
|---|
| 2026.06.30 | ₩1,367 | ₩1,688 | ₩1,313 | ₩1,581 | +15.69% | 2.6만 |
|---|
| 2026.06.29 | ₩1,340 | ₩1,447 | ₩1,313 | ₩1,447 | +8.00% | 3.3만 |
|---|
| 2026.06.26 | ₩1,327 | ₩1,340 | ₩1,300 | ₩1,313 | -1.01% | 7.9천 |
|---|
| 2026.06.25 | ₩1,340 | ₩1,340 | ₩1,179 | ₩1,286 | -4.00% | 7천 |
|---|
| 2026.06.24 | ₩1,219 | ₩1,340 | ₩1,219 | ₩1,233 | +1.10% | 1.3만 |
|---|
| 2026.06.23 | ₩1,257 | ₩1,257 | ₩1,257 | ₩1,257 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩1,420 | ₩1,420 | ₩1,235 | ₩1,353 | -4.72% | 1.1만 |
|---|
| 2026.06.18 | ₩1,434 | ₩1,447 | ₩1,407 | ₩1,447 | +0.93% | 5천 |
|---|
| 2026.06.17 | ₩1,501 | ₩1,501 | ₩1,407 | ₩1,501 | 0.00% | 8.2천 |
|---|
| 2026.06.16 | ₩1,487 | ₩1,501 | ₩1,420 | ₩1,501 | +0.90% | 1.4만 |
|---|
| 2026.06.15 | ₩1,286 | ₩1,595 | ₩1,286 | ₩1,487 | +15.63% | 2.2만 |
|---|
| 2026.06.12 | ₩1,481 | ₩1,568 | ₩1,276 | ₩1,325 | -10.50% | 4.3만 |
|---|
| 2026.06.11 | ₩1,568 | ₩1,662 | ₩1,461 | ₩1,461 | -6.84% | 2만 |
|---|
| 2026.06.10 | ₩1,447 | ₩1,621 | ₩1,434 | ₩1,554 | +7.41% | 8.3만 |
|---|
| 2026.06.09 | ₩1,461 | ₩1,970 | ₩1,368 | ₩1,501 | +2.75% | 64.7만 |
|---|
| 2026.06.08 | ₩1,260 | ₩2,915 | ₩1,152 | ₩1,394 | +10.64% | 196.7만 |
|---|
| 2026.06.05 | ₩1,199 | ₩1,233 | ₩1,152 | ₩1,233 | +2.79% | 1.4만 |
|---|
| 2026.06.04 | ₩1,206 | ₩1,260 | ₩1,139 | ₩1,218 | +1.00% | 1.7만 |
|---|
| 2026.06.03 | ₩1,206 | ₩1,246 | ₩1,206 | ₩1,233 | +2.22% | 1.5만 |
|---|
| 2026.06.02 | ₩1,198 | ₩1,337 | ₩1,186 | ₩1,246 | +4.03% | 1만 |
|---|
| 2026.06.01 | ₩1,124 | ₩1,233 | ₩1,124 | ₩1,233 | +9.65% | 2.4만 |
|---|
| 2026.05.29 | ₩1,189 | ₩1,219 | ₩1,127 | ₩1,219 | +2.59% | 5.2만 |
|---|
| 2026.05.28 | ₩1,226 | ₩1,233 | ₩1,100 | ₩1,225 | -0.11% | 23.5만 |
|---|
| 2026.05.27 | ₩1,179 | ₩1,407 | ₩1,179 | ₩1,407 | +19.32% | 162.6만 |
|---|
| 2026.05.26 | ₩1,183 | ₩1,183 | ₩1,183 | ₩1,183 | 0.00% | 800 |
|---|
| 2026.05.22 | ₩1,225 | ₩1,240 | ₩1,225 | ₩1,240 | +1.20% | 1.4천 |
|---|
| 2026.05.21 | ₩1,233 | ₩1,253 | ₩1,170 | ₩1,240 | +0.54% | 9.9천 |
|---|
| 2026.05.20 | ₩1,193 | ₩1,193 | ₩1,146 | ₩1,152 | -3.37% | 3.1천 |
|---|
| 2026.05.19 | ₩1,139 | ₩1,166 | ₩1,139 | ₩1,166 | +2.35% | 2.6천 |
|---|
| 2026.05.18 | ₩1,266 | ₩1,266 | ₩1,085 | ₩1,085 | -14.29% | 5.2천 |
|---|
| 2026.05.15 | ₩1,206 | ₩1,233 | ₩1,152 | ₩1,152 | -4.44% | 3.7천 |
|---|
| 2026.05.14 | ₩1,241 | ₩1,241 | ₩1,185 | ₩1,185 | -4.54% | 2.4천 |
|---|
| 2026.05.13 | ₩1,128 | ₩1,286 | ₩1,128 | ₩1,286 | +14.01% | 2.7천 |
|---|
| 2026.05.12 | ₩1,260 | ₩1,300 | ₩1,219 | ₩1,300 | +3.19% | 2.4천 |
|---|
| 2026.05.11 | ₩1,273 | ₩1,301 | ₩1,206 | ₩1,300 | +2.11% | 4.4천 |
|---|
| 2026.05.08 | ₩1,284 | ₩1,284 | ₩1,260 | ₩1,273 | -0.84% | 1.9천 |
|---|
| 2026.05.07 | ₩1,273 | ₩1,273 | ₩1,273 | ₩1,273 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩1,233 | ₩1,286 | ₩1,233 | ₩1,273 | +3.26% | 1.4천 |
|---|
| 2026.05.05 | ₩1,219 | ₩1,290 | ₩1,219 | ₩1,290 | +5.82% | 3.8천 |
|---|
| 2026.05.04 | ₩1,317 | ₩1,317 | ₩1,317 | ₩1,317 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩1,273 | ₩1,380 | ₩1,248 | ₩1,317 | +3.47% | 2.5천 |
|---|
| 2026.04.30 | ₩1,394 | ₩1,394 | ₩1,273 | ₩1,273 | -8.65% | 1천 |
|---|
| 2026.04.29 | ₩1,340 | ₩1,340 | ₩1,246 | ₩1,246 | -7.00% | 800 |
|---|
| 2026.04.28 | ₩1,331 | ₩1,394 | ₩1,331 | ₩1,394 | +4.73% | 4.6천 |
|---|
| 2026.04.27 | ₩1,461 | ₩1,461 | ₩1,294 | ₩1,380 | -5.50% | 2.4천 |
|---|
| 2026.04.24 | ₩1,273 | ₩1,368 | ₩1,273 | ₩1,340 | +5.26% | 3.4천 |
|---|
| 2026.04.23 | ₩1,340 | ₩1,353 | ₩1,265 | ₩1,313 | -2.00% | 6.4천 |
|---|
| 2026.04.22 | ₩1,340 | ₩1,387 | ₩1,340 | ₩1,387 | +3.50% | 1.4천 |
|---|
| 2026.04.21 | ₩1,376 | ₩1,432 | ₩1,367 | ₩1,394 | +1.27% | 5천 |
|---|
| 2026.04.20 | ₩1,380 | ₩1,380 | ₩1,353 | ₩1,353 | -1.94% | 700 |
|---|
| 2026.04.17 | ₩1,374 | ₩1,407 | ₩1,340 | ₩1,407 | +2.44% | 4.5천 |
|---|
| 2026.04.16 | ₩1,528 | ₩1,528 | ₩1,414 | ₩1,414 | -7.46% | 3천 |
|---|
| 2026.04.15 | ₩1,340 | ₩1,541 | ₩1,260 | ₩1,541 | +15.00% | 2.9만 |
|---|
| 2026.04.14 | ₩1,340 | ₩1,394 | ₩1,327 | ₩1,394 | +4.00% | 7.3천 |
|---|
| 2026.04.13 | ₩1,270 | ₩1,340 | ₩1,270 | ₩1,340 | +5.49% | 2.5천 |
|---|
| 2026.04.10 | ₩1,253 | ₩1,285 | ₩1,233 | ₩1,233 | -1.60% | 4.6천 |
|---|
| 2026.04.09 | ₩1,315 | ₩1,315 | ₩1,258 | ₩1,258 | -4.28% | 2천 |
|---|
| 2026.04.08 | ₩1,285 | ₩1,285 | ₩1,233 | ₩1,233 | -4.07% | 500 |
|---|
| 2026.04.07 | ₩1,249 | ₩1,249 | ₩1,249 | ₩1,249 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩1,181 | ₩1,249 | ₩1,181 | ₩1,249 | +5.79% | 400 |
|---|
| 2026.04.02 | ₩1,290 | ₩1,290 | ₩1,254 | ₩1,258 | -2.49% | 700 |
|---|
| 2026.04.01 | ₩1,420 | ₩1,420 | ₩1,250 | ₩1,250 | -11.98% | 4.6천 |
|---|
| 2026.03.31 | ₩1,407 | ₩1,407 | ₩1,246 | ₩1,246 | -11.43% | 2.4천 |
|---|
| 2026.03.30 | ₩1,340 | ₩1,367 | ₩1,233 | ₩1,367 | +2.00% | 1.5만 |
|---|
| 2026.03.27 | ₩1,353 | ₩1,353 | ₩1,296 | ₩1,340 | -0.99% | 7.6천 |
|---|
| 2026.03.26 | ₩1,333 | ₩1,340 | ₩1,296 | ₩1,333 | 0.00% | 2천 |
|---|
| 2026.03.25 | ₩1,340 | ₩1,340 | ₩1,273 | ₩1,286 | -4.00% | 6.1천 |
|---|
| 2026.03.24 | ₩1,249 | ₩1,249 | ₩1,249 | ₩1,249 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩1,233 | ₩1,353 | ₩1,233 | ₩1,260 | +2.17% | 1.8천 |
|---|
| 2026.03.20 | ₩1,340 | ₩1,340 | ₩1,327 | ₩1,327 | -1.00% | 300 |
|---|
| 2026.03.19 | ₩1,233 | ₩1,293 | ₩1,233 | ₩1,293 | +4.89% | 1천 |
|---|
| 2026.03.18 | ₩1,333 | ₩1,333 | ₩1,333 | ₩1,333 | 0.00% | 1.3천 |
|---|
| 2026.03.17 | ₩1,308 | ₩1,394 | ₩1,308 | ₩1,333 | +1.95% | 2.2천 |
|---|
| 2026.03.16 | ₩1,394 | ₩1,394 | ₩1,313 | ₩1,313 | -5.77% | 2천 |
|---|
| 2026.03.13 | ₩1,367 | ₩1,367 | ₩1,367 | ₩1,367 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩1,367 | ₩1,367 | ₩1,367 | ₩1,367 | 0.00% | 600 |
|---|
| 2026.03.11 | ₩1,313 | ₩1,313 | ₩1,273 | ₩1,273 | -3.06% | 600 |
|---|
| 2026.03.10 | ₩1,300 | ₩1,367 | ₩1,300 | ₩1,353 | +4.12% | 1.5천 |
|---|
| 2026.03.09 | ₩1,360 | ₩1,420 | ₩1,300 | ₩1,407 | +3.45% | 3.9천 |
|---|
| 2026.03.06 | ₩1,327 | ₩1,327 | ₩1,327 | ₩1,327 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩1,305 | ₩1,380 | ₩1,305 | ₩1,327 | +1.64% | 5.5천 |
|---|
| 2026.03.04 | ₩1,380 | ₩1,380 | ₩1,305 | ₩1,305 | -5.44% | 6.1천 |
|---|
| 2026.03.03 | ₩1,307 | ₩1,394 | ₩1,300 | ₩1,394 | +6.67% | 8.7천 |
|---|
| 2026.03.02 | ₩1,226 | ₩1,367 | ₩1,226 | ₩1,367 | +11.48% | 5.3천 |
|---|
| 2026.02.27 | ₩1,304 | ₩1,325 | ₩1,274 | ₩1,274 | -2.26% | 2.6천 |
|---|
| 2026.02.26 | ₩1,273 | ₩1,333 | ₩1,273 | ₩1,333 | +4.74% | 2.7천 |
|---|
| 2026.02.25 | ₩1,333 | ₩1,333 | ₩1,333 | ₩1,333 | 0.00% | 1.2천 |
|---|
| 2026.02.24 | ₩1,296 | ₩1,296 | ₩1,296 | ₩1,296 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩1,290 | ₩1,296 | ₩1,290 | ₩1,296 | +0.42% | 2.1천 |
|---|
| 2026.02.20 | ₩1,340 | ₩1,394 | ₩1,327 | ₩1,394 | +4.00% | 2.8천 |
|---|
| 2026.02.19 | ₩1,367 | ₩1,367 | ₩1,367 | ₩1,367 | 0.00% | 700 |
|---|
| 2026.02.18 | ₩1,219 | ₩1,307 | ₩1,219 | ₩1,246 | +2.20% | 3.5천 |
|---|
| 2026.02.17 | ₩1,260 | ₩1,380 | ₩1,167 | ₩1,324 | +5.11% | 2.3천 |
|---|
| 2026.02.13 | ₩1,340 | ₩1,386 | ₩1,304 | ₩1,380 | +3.00% | 1.2만 |
|---|
| 2026.02.12 | ₩1,300 | ₩1,308 | ₩1,300 | ₩1,308 | +0.62% | 9.2천 |
|---|
| 2026.02.11 | ₩1,313 | ₩1,353 | ₩1,286 | ₩1,300 | -1.02% | 1.6만 |
|---|
| 2026.02.10 | ₩1,252 | ₩1,487 | ₩1,155 | ₩1,434 | +14.56% | 22.1만 |
|---|
| 2026.02.09 | ₩984 | ₩1,501 | ₩961 | ₩1,394 | +41.69% | 275.7만 |
|---|
| 2026.02.06 | ₩966 | ₩972 | ₩938 | ₩938 | -2.91% | 9.5천 |
|---|
| 2026.02.05 | ₩965 | ₩1,018 | ₩965 | ₩965 | 0.00% | 6.5천 |
|---|
| 2026.02.04 | ₩1,072 | ₩1,174 | ₩992 | ₩1,025 | -4.38% | 2.4만 |
|---|
| 2026.02.03 | ₩1,032 | ₩1,072 | ₩1,032 | ₩1,065 | +3.25% | 2.4만 |
|---|
| 2026.02.02 | ₩963 | ₩1,115 | ₩911 | ₩1,079 | +11.96% | 5만 |
|---|
| 2026.01.30 | ₩1,032 | ₩1,085 | ₩963 | ₩963 | -6.62% | 7.4만 |
|---|
| 2026.01.29 | ₩1,099 | ₩1,126 | ₩884 | ₩1,005 | -8.54% | 6.3만 |
|---|
| 2026.01.28 | ₩1,139 | ₩1,193 | ₩1,072 | ₩1,087 | -4.59% | 1.4만 |
|---|
| 2026.01.27 | ₩1,171 | ₩1,171 | ₩1,085 | ₩1,115 | -4.81% | 2.4천 |
|---|
| 2026.01.26 | ₩1,230 | ₩1,256 | ₩1,112 | ₩1,166 | -5.23% | 6.8천 |
|---|
| 2026.01.23 | ₩1,140 | ₩1,206 | ₩1,140 | ₩1,186 | +4.00% | 3.6천 |
|---|
| 2026.01.22 | ₩1,206 | ₩1,246 | ₩1,108 | ₩1,126 | -6.67% | 3.6만 |
|---|
| 2026.01.21 | ₩1,324 | ₩1,324 | ₩1,209 | ₩1,256 | -5.16% | 2.6만 |
|---|
| 2026.01.20 | ₩1,206 | ₩1,313 | ₩1,206 | ₩1,309 | +8.56% | 1.9만 |
|---|
| 2026.01.16 | ₩1,249 | ₩1,268 | ₩1,193 | ₩1,206 | -3.43% | 1.3만 |
|---|
| 2026.01.15 | ₩1,246 | ₩1,340 | ₩1,246 | ₩1,248 | +0.11% | 7.7천 |
|---|
| 2026.01.14 | ₩1,313 | ₩1,343 | ₩1,246 | ₩1,246 | -5.10% | 6.9천 |
|---|
| 2026.01.13 | ₩1,286 | ₩1,294 | ₩1,248 | ₩1,248 | -3.02% | 9.9천 |
|---|
| 2026.01.12 | ₩1,320 | ₩1,340 | ₩1,320 | ₩1,320 | 0.00% | 1.6천 |
|---|
| 2026.01.09 | ₩1,407 | ₩1,407 | ₩1,280 | ₩1,312 | -6.76% | 1.7만 |
|---|
| 2026.01.08 | ₩1,434 | ₩1,461 | ₩1,394 | ₩1,407 | -1.87% | 5천 |
|---|
| 2026.01.07 | ₩1,364 | ₩1,364 | ₩1,364 | ₩1,364 | 0.00% | 400 |
|---|
| 2026.01.06 | ₩1,474 | ₩1,474 | ₩1,353 | ₩1,394 | -5.45% | 4.9천 |
|---|
| 2026.01.05 | ₩1,353 | ₩1,407 | ₩1,353 | ₩1,394 | +2.97% | 4.4천 |
|---|
| 2026.01.02 | ₩1,501 | ₩1,501 | ₩1,274 | ₩1,367 | -8.93% | 6.4천 |
|---|
| 2025.12.31 | ₩1,325 | ₩1,353 | ₩1,274 | ₩1,274 | -3.84% | 1.1만 |
|---|
| 2025.12.30 | ₩1,340 | ₩1,340 | ₩1,252 | ₩1,325 | -1.10% | 1만 |
|---|
| 2025.12.29 | ₩1,461 | ₩1,541 | ₩1,367 | ₩1,474 | +0.92% | 3.5만 |
|---|
| 2025.12.26 | ₩1,380 | ₩1,501 | ₩1,219 | ₩1,467 | +6.31% | 6.4만 |
|---|
| 2025.12.24 | ₩1,246 | ₩1,307 | ₩1,219 | ₩1,219 | -2.15% | 1.6천 |
|---|
| 2025.12.23 | ₩1,273 | ₩1,273 | ₩1,219 | ₩1,219 | -4.21% | 1만 |
|---|
| 2025.12.22 | ₩1,270 | ₩1,282 | ₩1,270 | ₩1,282 | +0.95% | 2.8천 |
|---|
| 2025.12.19 | ₩1,270 | ₩1,270 | ₩1,270 | ₩1,270 | 0.00% | 3.9천 |
|---|
| 2025.12.18 | ₩1,260 | ₩1,392 | ₩1,226 | ₩1,233 | -2.13% | 6천 |
|---|
| 2025.12.17 | ₩1,233 | ₩1,233 | ₩1,207 | ₩1,223 | -0.76% | 3.3천 |
|---|
| 2025.12.16 | ₩1,209 | ₩1,252 | ₩1,209 | ₩1,234 | +2.11% | 5.6천 |
|---|
| 2025.12.15 | ₩1,313 | ₩1,395 | ₩1,206 | ₩1,260 | -4.08% | 2.5만 |
|---|
| 2025.12.12 | ₩1,286 | ₩1,359 | ₩1,286 | ₩1,311 | +1.88% | 1.7만 |
|---|
| 2025.12.11 | ₩1,273 | ₩1,411 | ₩1,273 | ₩1,284 | +0.84% | 4.9천 |
|---|
| 2025.12.10 | ₩1,288 | ₩1,288 | ₩1,246 | ₩1,270 | -1.35% | 1.4천 |
|---|
| 2025.12.09 | ₩1,286 | ₩1,286 | ₩1,238 | ₩1,246 | -3.12% | 7.6천 |
|---|
| 2025.12.08 | ₩1,300 | ₩1,360 | ₩1,293 | ₩1,293 | -0.52% | 5.9천 |
|---|
| 2025.12.05 | ₩1,340 | ₩1,392 | ₩1,300 | ₩1,340 | 0.00% | 2.2만 |
|---|
| 2025.12.04 | ₩1,313 | ₩1,528 | ₩1,286 | ₩1,514 | +15.31% | 15.5만 |
|---|
| 2025.12.03 | ₩1,246 | ₩1,325 | ₩1,206 | ₩1,296 | +3.98% | 7.6천 |
|---|
| 2025.12.02 | ₩1,221 | ₩1,256 | ₩1,221 | ₩1,227 | +0.55% | 7.2천 |
|---|
| 2025.12.01 | ₩1,264 | ₩1,273 | ₩1,219 | ₩1,258 | -0.42% | 8.3천 |
|---|
| 2025.11.28 | ₩1,219 | ₩1,325 | ₩1,219 | ₩1,258 | +3.19% | 5.5천 |
|---|
| 2025.11.26 | ₩1,213 | ₩1,246 | ₩1,213 | ₩1,215 | +0.22% | 1.1만 |
|---|
| 2025.11.25 | ₩1,182 | ₩1,329 | ₩1,182 | ₩1,246 | +5.44% | 1.8천 |
|---|
| 2025.11.24 | ₩1,206 | ₩1,285 | ₩1,199 | ₩1,221 | +1.22% | 2.6만 |
|---|
| 2025.11.21 | ₩1,380 | ₩1,394 | ₩1,234 | ₩1,332 | -3.50% | 1.4만 |
|---|
| 2025.11.20 | ₩1,380 | ₩1,383 | ₩1,244 | ₩1,327 | -3.88% | 4.8만 |
|---|
| 2025.11.19 | ₩1,383 | ₩1,437 | ₩1,372 | ₩1,396 | +0.97% | 1.2만 |
|---|
| 2025.11.18 | ₩1,479 | ₩1,512 | ₩1,394 | ₩1,447 | -2.17% | 1.9만 |
|---|
| 2025.11.17 | ₩1,434 | ₩1,487 | ₩1,353 | ₩1,461 | +1.87% | 1.6만 |
|---|
| 2025.11.14 | ₩1,541 | ₩1,581 | ₩1,467 | ₩1,541 | 0.00% | 2.3만 |
|---|
| 2025.11.13 | ₩1,553 | ₩1,581 | ₩1,514 | ₩1,541 | -0.78% | 1.7만 |
|---|
| 2025.11.12 | ₩1,568 | ₩1,595 | ₩1,541 | ₩1,581 | +0.85% | 8.3천 |
|---|
| 2025.11.11 | ₩1,568 | ₩1,631 | ₩1,568 | ₩1,608 | +2.56% | 6.4천 |
|---|
| 2025.11.10 | ₩1,561 | ₩1,675 | ₩1,501 | ₩1,648 | +5.58% | 2만 |
|---|
| 2025.11.07 | ₩1,568 | ₩1,581 | ₩1,514 | ₩1,581 | +0.85% | 1만 |
|---|
| 2025.11.06 | ₩1,635 | ₩1,635 | ₩1,504 | ₩1,541 | -5.74% | 1.2만 |
|---|
| 2025.11.05 | ₩1,688 | ₩1,688 | ₩1,565 | ₩1,635 | -3.17% | 2.2만 |
|---|
| 2025.11.04 | ₩1,608 | ₩1,648 | ₩1,568 | ₩1,648 | +2.50% | 2.7만 |
|---|
| 2025.11.03 | ₩1,702 | ₩1,702 | ₩1,554 | ₩1,621 | -4.72% | 1.9만 |
|---|
| 2025.10.31 | ₩1,648 | ₩1,715 | ₩1,568 | ₩1,595 | -3.25% | 8.7만 |
|---|
| 2025.10.30 | ₩1,595 | ₩1,635 | ₩1,541 | ₩1,635 | +2.52% | 2만 |
|---|
| 2025.10.29 | ₩1,635 | ₩1,635 | ₩1,541 | ₩1,595 | -2.46% | 3.6만 |
|---|
| 2025.10.28 | ₩1,568 | ₩1,581 | ₩1,487 | ₩1,581 | +0.85% | 3.1만 |
|---|
| 2025.10.27 | ₩1,581 | ₩1,608 | ₩1,487 | ₩1,541 | -2.54% | 3.1만 |
|---|
| 2025.10.24 | ₩1,621 | ₩1,648 | ₩1,528 | ₩1,581 | -2.48% | 5.2만 |
|---|
| 2025.10.23 | ₩1,487 | ₩1,593 | ₩1,420 | ₩1,581 | +6.31% | 12.4만 |
|---|
| 2025.10.22 | ₩1,581 | ₩1,635 | ₩1,461 | ₩1,528 | -3.39% | 36.8만 |
|---|
| 2025.10.21 | ₩1,782 | ₩1,849 | ₩1,367 | ₩1,501 | -15.79% | 837만 |
|---|
| 2025.10.20 | ₩1,514 | ₩1,514 | ₩1,434 | ₩1,447 | -4.42% | 5천 |
|---|
| 2025.10.17 | ₩1,367 | ₩1,494 | ₩1,367 | ₩1,434 | +4.90% | 9.6천 |
|---|
| 2025.10.16 | ₩1,447 | ₩1,474 | ₩1,407 | ₩1,434 | -0.93% | 5.7천 |
|---|
| 2025.10.15 | ₩1,394 | ₩1,447 | ₩1,394 | ₩1,394 | 0.00% | 6.7천 |
|---|
| 2025.10.14 | ₩1,367 | ₩1,407 | ₩1,353 | ₩1,407 | +2.94% | 9.2천 |
|---|
| 2025.10.13 | ₩1,353 | ₩1,420 | ₩1,353 | ₩1,367 | +0.99% | 1.4만 |
|---|
| 2025.10.10 | ₩1,434 | ₩1,434 | ₩1,349 | ₩1,353 | -5.61% | 2.3만 |
|---|